9744東証P貸借
業種 サービス業
メイテックグループホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,456.0 (24/07/16) | 2,685.0 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,456.0 (24/07/16) | 2,765.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,915.0 | 2,998.5 | 2,807.5 | 2,828.0 | -110.5 | -3.8 | 7,205,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,489.9 | 1,608.3 | 1,464.9 | 1,604.9 | +98.3 | +6.5 | 7,410,674 |
| 17/03 | 1,464.9 | 1,574.9 | 1,459.9 | 1,506.6 | +43.3 | +3.0 | 7,645,576 |
| 17/02 | 1,416.6 | 1,481.6 | 1,389.9 | 1,463.3 | +48.4 | +3.4 | 7,664,477 |
| 17/01 | 1,481.6 | 1,519.9 | 1,399.9 | 1,414.9 | -76.7 | -5.1 | 6,834,668 |
| 16/12 | 1,444.9 | 1,506.6 | 1,308.3 | 1,491.6 | +60.0 | +4.2 | 11,017,610 |
| 16/11 | 1,191.6 | 1,444.9 | 1,159.9 | 1,431.6 | +238.3 | +20.0 | 10,485,105 |
| 16/10 | 1,193.3 | 1,206.6 | 1,149.9 | 1,193.3 | +11.7 | +1.0 | 6,510,365 |
| 16/09 | 1,106.6 | 1,228.3 | 1,106.6 | 1,181.6 | +75.0 | +6.8 | 9,264,392 |
| 16/08 | 1,129.9 | 1,164.9 | 1,074.9 | 1,106.6 | -38.3 | -3.4 | 13,512,735 |
| 16/07 | 1,166.6 | 1,239.9 | 1,131.6 | 1,144.9 | -10.0 | -0.9 | 10,377,404 |
| 16/06 | 1,313.3 | 1,314.9 | 1,093.3 | 1,154.9 | -158.4 | -12.1 | 9,922,299 |
| 16/05 | 1,238.3 | 1,314.9 | 1,228.3 | 1,313.3 | +33.4 | +2.6 | 8,430,384 |
| 16/04 | 1,319.9 | 1,331.6 | 1,216.6 | 1,279.9 | -31.7 | -2.4 | 8,986,890 |
| 16/03 | 1,293.3 | 1,388.3 | 1,254.9 | 1,311.6 | +16.7 | +1.3 | 10,753,307 |
| 16/02 | 1,359.9 | 1,511.6 | 1,251.6 | 1,294.9 | -48.4 | -3.6 | 15,142,351 |
| 16/01 | 1,374.9 | 1,391.6 | 1,218.3 | 1,343.3 | -41.6 | -3.0 | 14,799,748 |
| 15/12 | 1,376.6 | 1,486.6 | 1,338.3 | 1,384.9 | +16.6 | +1.2 | 11,380,014 |
| 15/11 | 1,466.6 | 1,511.6 | 1,361.6 | 1,368.3 | -103.3 | -7.0 | 11,279,813 |
| 15/10 | 1,399.9 | 1,488.3 | 1,364.9 | 1,471.6 | +85.0 | +6.1 | 8,877,989 |
| 15/09 | 1,538.3 | 1,576.6 | 1,341.6 | 1,386.6 | -171.7 | -11.0 | 8,420,784 |
| 15/08 | 1,618.3 | 1,683.3 | 1,344.9 | 1,558.3 | -75.0 | -4.6 | 8,826,088 |
| 15/07 | 1,518.3 | 1,706.6 | 1,428.3 | 1,633.3 | +113.4 | +7.5 | 8,870,789 |
| 15/06 | 1,521.6 | 1,596.6 | 1,468.3 | 1,519.9 | +6.6 | +0.4 | 8,504,785 |
| 15/05 | 1,269.9 | 1,558.3 | 1,248.3 | 1,513.3 | +228.4 | +17.8 | 6,471,965 |
| 15/04 | 1,338.3 | 1,388.3 | 1,269.9 | 1,284.9 | -56.7 | -4.2 | 4,927,849 |
| 15/03 | 1,248.3 | 1,363.3 | 1,248.3 | 1,341.6 | +86.7 | +6.9 | 6,033,660 |
| 15/02 | 1,136.6 | 1,266.6 | 1,086.6 | 1,254.9 | +103.3 | +9.0 | 7,506,975 |
| 15/01 | 1,189.9 | 1,198.3 | 1,116.6 | 1,151.6 | -41.7 | -3.5 | 4,450,844 |
| 14/12 | 1,116.6 | 1,201.6 | 1,096.6 | 1,193.3 | +86.7 | +7.8 | 6,279,963 |
| 14/11 | 1,161.6 | 1,166.6 | 1,043.3 | 1,106.6 | -48.3 | -4.2 | 7,326,973 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
